Pan American Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 75.500 | 80.130 | 73.597 | 75.300 | 74.584 | 266,939 |
| 2026-01-29 | 90.080 | 90.700 | 82.760 | 84.740 | 83.934 | 154,033 |
| 2026-01-28 | 89.590 | 89.680 | 86.900 | 87.030 | 86.202 | 86,714 |
| 2026-01-27 | 88.220 | 88.320 | 84.450 | 85.760 | 84.944 | 87,917 |
| 2026-01-26 | 94.910 | 95.390 | 90.420 | 90.420 | 89.560 | 128,044 |
| 2026-01-23 | 87.990 | 89.440 | 87.960 | 87.960 | 87.123 | 87,763 |
| 2026-01-22 | 81.885 | 84.860 | 81.885 | 84.740 | 83.934 | 77,494 |
| 2026-01-21 | 81.000 | 81.000 | 78.430 | 80.050 | 79.289 | 62,595 |
| 2026-01-20 | 80.000 | 81.610 | 79.680 | 80.660 | 79.893 | 53,243 |
| 2026-01-19 | 79.790 | 79.790 | 78.150 | 78.750 | 78.001 | 7,011 |
| 2026-01-16 | 76.450 | 76.450 | 74.850 | 75.910 | 75.188 | 41,610 |
| 2026-01-15 | 76.785 | 76.785 | 76.785 | 76.785 | 76.055 | 43,662 |
| 2026-01-14 | 79.070 | 79.160 | 77.190 | 77.190 | 76.456 | 60,748 |
| 2026-01-13 | 78.080 | 79.140 | 78.040 | 78.365 | 77.620 | 43,506 |
| 2026-01-12 | 77.630 | 78.465 | 77.630 | 77.800 | 77.060 | 85,748 |
| 2026-01-09 | 75.405 | 75.630 | 74.490 | 74.860 | 74.148 | 58,801 |
| 2026-01-08 | 71.530 | 72.900 | 71.210 | 72.900 | 72.207 | 28,973 |
| 2026-01-07 | 73.620 | 73.620 | 70.800 | 73.100 | 72.405 | 37,104 |
| 2026-01-06 | 74.500 | 76.480 | 74.500 | 76.480 | 75.752 | 55,743 |
| 2026-01-05 | 72.180 | 74.670 | 72.180 | 73.200 | 72.504 | 63,153 |
| 2026-01-02 | 72.540 | 72.540 | 68.600 | 68.600 | 67.947 | 39,016 |
| 2025-12-31 | 71.040 | 72.075 | 71.040 | 72.075 | 71.389 | 32,273 |
| 2025-12-30 | 73.600 | 73.800 | 72.045 | 72.980 | 72.286 | 37,720 |
| 2025-12-29 | 71.540 | 72.250 | 70.260 | 71.440 | 70.760 | 134,285 |
| 2025-12-24 | 73.860 | 73.880 | 71.950 | 72.840 | 72.147 | 22,169 |
| 2025-12-23 | 74.380 | 74.480 | 73.317 | 74.220 | 73.514 | 43,744 |
| 2025-12-22 | 73.220 | 74.000 | 73.220 | 74.000 | 73.296 | 58,208 |
| 2025-12-19 | 71.550 | 71.670 | 71.550 | 71.670 | 70.988 | 60,384 |
| 2025-12-18 | 69.130 | 69.690 | 69.120 | 69.130 | 68.472 | 15,441 |
| 2025-12-17 | 68.880 | 68.905 | 68.180 | 68.880 | 68.225 | 41,753 |
| 2025-12-16 | 68.251 | 68.710 | 68.244 | 68.710 | 68.056 | 13,628 |
| 2025-12-15 | 68.820 | 69.225 | 67.130 | 67.130 | 66.491 | 43,221 |
| 2025-12-12 | 70.700 | 71.470 | 68.000 | 68.359 | 67.709 | 67,427 |
| 2025-12-11 | 69.120 | 70.570 | 69.120 | 70.570 | 69.899 | 87,972 |
| 2025-12-10 | 66.870 | 66.870 | 65.600 | 66.420 | 65.788 | 26,166 |
| 2025-12-09 | 64.890 | 67.200 | 64.890 | 66.290 | 65.659 | 92,910 |
| 2025-12-08 | 60.210 | 61.650 | 60.210 | 61.650 | 61.064 | 17,378 |
| 2025-12-05 | 62.040 | 62.120 | 62.010 | 62.010 | 61.420 | 40,146 |
| 2025-12-04 | 61.160 | 61.170 | 61.010 | 61.010 | 60.430 | 13,320 |
| 2025-12-02 | 64.130 | 64.130 | 61.820 | 61.820 | 61.232 | 55,523 |
| 2025-12-01 | 64.920 | 64.920 | 63.250 | 64.570 | 63.956 | 53,245 |
| 2025-11-28 | 62.320 | 63.580 | 62.320 | 63.580 | 62.975 | 65,342 |
| 2025-11-27 | 59.190 | 59.230 | 59.190 | 59.230 | 58.667 | 2,259 |
| 2025-11-26 | 58.250 | 58.258 | 58.250 | 58.258 | 57.704 | 58,640 |
| 2025-11-25 | 55.640 | 55.640 | 55.640 | 55.640 | 55.111 | 35,135 |
| 2025-11-24 | 51.890 | 54.160 | 51.890 | 54.160 | 53.645 | 13,253 |
| 2025-11-21 | 50.880 | 52.180 | 50.610 | 52.100 | 51.409 | 14,650 |
| 2025-11-20 | 55.015 | 55.015 | 51.840 | 51.840 | 51.152 | 40,868 |
| 2025-11-19 | 55.380 | 55.380 | 55.380 | 55.380 | 54.645 | 26,140 |
| 2025-11-17 | 53.175 | 53.570 | 53.170 | 53.570 | 52.859 | 14,668 |
| 2025-11-14 | 51.300 | 53.880 | 51.300 | 53.820 | 53.106 | 21,464 |
| 2025-11-13 | 55.610 | 56.010 | 54.490 | 54.490 | 53.767 | 64,057 |
| 2025-11-12 | 53.020 | 54.500 | 53.020 | 53.960 | 53.244 | 57,292 |
| 2025-11-11 | 52.570 | 52.860 | 52.570 | 52.860 | 52.159 | 47,767 |
| 2025-11-10 | 51.230 | 52.320 | 51.230 | 52.320 | 51.626 | 41,816 |
| 2025-11-07 | 47.610 | 47.610 | 47.606 | 47.606 | 46.974 | 12,770 |
| 2025-11-06 | 47.980 | 47.980 | 47.980 | 47.980 | 47.343 | 34,788 |
| 2025-11-04 | 47.500 | 47.550 | 47.330 | 47.550 | 46.919 | 23,587 |
| 2025-11-03 | 49.300 | 49.300 | 48.760 | 48.760 | 48.113 | 38,030 |
| 2025-10-31 | 49.670 | 49.670 | 49.050 | 49.050 | 48.399 | 34,355 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.2546 CAD |
| 2026-05-19 | 0.2479 CAD |
| 2026-03-02 | 0.2467 CAD |
| 2025-11-24 | 0.1976 CAD |
| 2025-08-18 | 0.1659 CAD |
| 2025-05-20 | 0.1394 CAD |
| 2025-03-03 | 0.1440 CAD |
| 2024-11-18 | 0.1405 CAD |
| 2024-08-19 | 0.1372 CAD |
| 2024-05-17 | 0.1360 CAD |
| 2024-03-01 | 0.1355 CAD |
| 2023-11-17 | 0.1373 CAD |
| 2023-08-18 | 0.1356 CAD |
| 2023-04-13 | 0.1338 CAD |
| 2023-03-03 | 0.1363 CAD |
| 2022-11-18 | 0.1339 CAD |
| 2022-08-19 | 0.1431 CAD |
| 2022-05-20 | 0.1540 CAD |
| 2022-03-04 | 0.1532 CAD |
| 2021-11-19 | 0.1264 CAD |
| 2021-08-20 | 0.1287 CAD |
| 2021-05-21 | 0.0844 CAD |
| 2021-02-26 | 0.0886 CAD |
| 2020-11-13 | 0.0921 CAD |
| 2020-08-14 | 0.0662 CAD |
| 2020-05-15 | 0.0704 CAD |
| 2020-02-28 | 0.0671 CAD |
| 2019-11-15 | 0.0463 CAD |
| 2019-08-16 | 0.0466 CAD |
| 2019-05-17 | 0.0471 CAD |
| 2019-03-01 | 0.0463 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.